700 lines
32 KiB
CSV
700 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250213,203700,8988540,5530,5530,5530,5530,83
|
|
20250213,203600,8988540,5530,5530,5530,5530,0
|
|
20250213,203500,8988540,5530,5530,5530,5530,0
|
|
20250213,203400,8988540,5530,5530,5530,5530,0
|
|
20250213,203300,8988540,5530,5530,5530,5530,0
|
|
20250213,203200,8988540,5530,5530,5530,5530,0
|
|
20250213,203100,8988540,5530,5530,5530,5530,0
|
|
20250213,203000,8988540,5530,5530,5530,5530,0
|
|
20250213,202900,8988540,5530,5530,5530,5530,0
|
|
20250213,202800,8988540,5530,5530,5530,5530,0
|
|
20250213,202700,8988540,5530,5530,5530,5530,0
|
|
20250213,202600,8988540,5530,5530,5530,5530,0
|
|
20250213,202500,8988540,5530,5530,5530,5530,0
|
|
20250213,202400,8988540,5530,5530,5530,5530,0
|
|
20250213,202300,8988540,5530,5530,5530,5530,0
|
|
20250213,202200,8988540,5530,5530,5530,5530,0
|
|
20250213,202100,8988540,5530,5530,5530,5530,0
|
|
20250213,202000,8988540,5530,5530,5530,5530,0
|
|
20250213,201900,8988540,5530,5530,5530,5530,0
|
|
20250213,201800,8988540,5530,5530,5530,5530,0
|
|
20250213,201700,8988540,5530,5530,5530,5530,0
|
|
20250213,201600,8988540,5530,5530,5530,5530,0
|
|
20250213,201500,8988540,5530,5530,5530,5530,0
|
|
20250213,201400,8988540,5530,5530,5530,5530,0
|
|
20250213,201300,8988540,5530,5530,5530,5530,0
|
|
20250213,201200,8988540,5530,5530,5530,5530,0
|
|
20250213,201100,8988540,5530,5530,5530,5530,0
|
|
20250213,201000,8988540,5530,5530,5530,5530,0
|
|
20250213,200900,8988540,5530,5530,5530,5530,0
|
|
20250213,200800,8988540,5530,5530,5530,5530,0
|
|
20250213,200700,8988540,5530,5530,5530,5530,83
|
|
20250213,200600,8988540,5530,5530,5530,5530,0
|
|
20250213,200500,8988540,5530,5530,5530,5530,0
|
|
20250213,200400,8988540,5530,5530,5530,5530,0
|
|
20250213,200300,8988540,5530,5530,5530,5530,0
|
|
20250213,200200,8988540,5530,5530,5530,5530,0
|
|
20250213,200100,8988540,5530,5530,5530,5530,0
|
|
20250213,200000,8988540,5530,5530,5530,5530,0
|
|
20250213,195900,8988540,5530,5530,5530,5530,0
|
|
20250213,195800,8988540,5530,5530,5530,5530,0
|
|
20250213,195700,8988540,5530,5530,5530,5530,0
|
|
20250213,195600,8988540,5530,5530,5530,5530,0
|
|
20250213,195500,8988540,5530,5530,5530,5530,0
|
|
20250213,195400,8988540,5530,5530,5530,5530,0
|
|
20250213,195300,8988540,5530,5530,5530,5530,0
|
|
20250213,195200,8988540,5530,5530,5530,5530,0
|
|
20250213,195100,8988540,5530,5530,5530,5530,0
|
|
20250213,195000,8988540,5530,5530,5530,5530,0
|
|
20250213,194900,8988540,5530,5530,5530,5530,0
|
|
20250213,194800,8988540,5530,5530,5530,5530,0
|
|
20250213,194700,8988540,5530,5530,5530,5530,0
|
|
20250213,194600,8988540,5530,5530,5530,5530,0
|
|
20250213,194500,8988540,5530,5530,5530,5530,0
|
|
20250213,194400,8988540,5530,5530,5530,5530,0
|
|
20250213,194300,8988540,5530,5530,5530,5530,0
|
|
20250213,194200,8988540,5530,5530,5530,5530,0
|
|
20250213,194100,8988540,5530,5530,5530,5530,0
|
|
20250213,194000,8988540,5530,5530,5530,5530,0
|
|
20250213,193900,8988540,5530,5530,5530,5530,0
|
|
20250213,193800,8988540,5530,5530,5530,5530,0
|
|
20250213,193700,8988540,5530,5530,5530,5530,83
|
|
20250213,193600,8988540,5530,5530,5530,5530,0
|
|
20250213,193500,8988540,5530,5530,5530,5530,0
|
|
20250213,193400,8988540,5530,5530,5530,5530,0
|
|
20250213,193300,8988540,5530,5530,5530,5530,0
|
|
20250213,193200,8988540,5530,5530,5530,5530,0
|
|
20250213,193100,8988540,5530,5530,5530,5530,0
|
|
20250213,193000,8988540,5530,5530,5530,5530,0
|
|
20250213,192900,8988540,5530,5530,5530,5530,0
|
|
20250213,192800,8988540,5530,5530,5530,5530,0
|
|
20250213,192700,8988540,5530,5530,5530,5530,0
|
|
20250213,192600,8988540,5530,5530,5530,5530,0
|
|
20250213,192500,8988540,5530,5530,5530,5530,0
|
|
20250213,192400,8988540,5530,5530,5530,5530,0
|
|
20250213,192300,8988540,5530,5530,5530,5530,0
|
|
20250213,192200,8988540,5530,5530,5530,5530,0
|
|
20250213,192100,8988540,5530,5530,5530,5530,0
|
|
20250213,192000,8988540,5530,5530,5530,5530,0
|
|
20250213,191900,8988540,5530,5530,5530,5530,0
|
|
20250213,191800,8988540,5530,5530,5530,5530,0
|
|
20250213,191700,8988540,5530,5530,5530,5530,0
|
|
20250213,191600,8988540,5530,5530,5530,5530,0
|
|
20250213,191500,8988540,5530,5530,5530,5530,0
|
|
20250213,191400,8988540,5530,5530,5530,5530,0
|
|
20250213,191300,8988540,5530,5530,5530,5530,0
|
|
20250213,191200,8988540,5530,5530,5530,5530,0
|
|
20250213,191100,8988540,5530,5530,5530,5530,0
|
|
20250213,191000,8988540,5530,5530,5530,5530,0
|
|
20250213,190900,8988540,5530,5530,5530,5530,0
|
|
20250213,190800,8988540,5530,5530,5530,5530,0
|
|
20250213,190700,8988540,5530,5530,5530,5530,83
|
|
20250213,190600,8988540,5530,5530,5530,5530,0
|
|
20250213,190500,8988540,5530,5530,5530,5530,0
|
|
20250213,190400,8988540,5530,5530,5530,5530,0
|
|
20250213,190300,8988540,5530,5530,5530,5530,0
|
|
20250213,190200,8988540,5530,5530,5530,5530,0
|
|
20250213,190100,8988540,5530,5530,5530,5530,0
|
|
20250213,190000,8988540,5530,5530,5530,5530,0
|
|
20250213,185900,8988540,5530,5530,5530,5530,0
|
|
20250213,185800,8988540,5530,5530,5530,5530,0
|
|
20250213,185700,8988540,5530,5530,5530,5530,0
|
|
20250213,185600,8988540,5530,5530,5530,5530,0
|
|
20250213,185500,8988540,5530,5530,5530,5530,0
|
|
20250213,185400,8988540,5530,5530,5530,5530,0
|
|
20250213,185300,8988540,5530,5530,5530,5530,0
|
|
20250213,185200,8988540,5530,5530,5530,5530,0
|
|
20250213,185100,8988540,5530,5530,5530,5530,0
|
|
20250213,185000,8988540,5530,5530,5530,5530,0
|
|
20250213,184900,8988540,5530,5530,5530,5530,0
|
|
20250213,184800,8988540,5530,5530,5530,5530,0
|
|
20250213,184700,8988540,5530,5530,5530,5530,0
|
|
20250213,184600,8988540,5530,5530,5530,5530,0
|
|
20250213,184500,8988540,5530,5530,5530,5530,0
|
|
20250213,184400,8988540,5530,5530,5530,5530,0
|
|
20250213,184300,8988540,5530,5530,5530,5530,0
|
|
20250213,184200,8988540,5530,5530,5530,5530,0
|
|
20250213,184100,8988540,5530,5530,5530,5530,0
|
|
20250213,184000,8988540,5530,5530,5530,5530,0
|
|
20250213,183900,8988540,5530,5530,5530,5530,0
|
|
20250213,183800,8988540,5530,5530,5530,5530,0
|
|
20250213,183700,8988540,5530,5530,5530,5530,83
|
|
20250213,183600,8988540,5530,5530,5530,5530,0
|
|
20250213,183500,8988540,5530,5530,5530,5530,0
|
|
20250213,183400,8988540,5530,5530,5530,5530,0
|
|
20250213,183300,8988540,5530,5530,5530,5530,0
|
|
20250213,183200,8988540,5530,5530,5530,5530,0
|
|
20250213,183100,8988540,5530,5530,5530,5530,0
|
|
20250213,183000,8988540,5530,5530,5530,5530,0
|
|
20250213,182900,8988540,5530,5530,5530,5530,0
|
|
20250213,182800,8988540,5530,5530,5530,5530,0
|
|
20250213,182700,8988540,5530,5530,5530,5530,0
|
|
20250213,182600,8988540,5530,5530,5530,5530,0
|
|
20250213,182500,8988540,5530,5530,5530,5530,0
|
|
20250213,182400,8988540,5530,5530,5530,5530,0
|
|
20250213,182300,8988540,5530,5530,5530,5530,0
|
|
20250213,182200,8988540,5530,5530,5530,5530,0
|
|
20250213,182100,8988540,5530,5530,5530,5530,0
|
|
20250213,182000,8988540,5530,5530,5530,5530,0
|
|
20250213,181900,8988540,5530,5530,5530,5530,0
|
|
20250213,181800,8988540,5530,5530,5530,5530,0
|
|
20250213,181700,8988540,5530,5530,5530,5530,0
|
|
20250213,181600,8988540,5530,5530,5530,5530,0
|
|
20250213,181500,8988540,5530,5530,5530,5530,0
|
|
20250213,181400,8988540,5530,5530,5530,5530,0
|
|
20250213,181300,8988540,5530,5530,5530,5530,0
|
|
20250213,181200,8988540,5530,5530,5530,5530,0
|
|
20250213,181100,8988540,5530,5530,5530,5530,0
|
|
20250213,181000,8988540,5530,5530,5530,5530,0
|
|
20250213,180900,8988540,5530,5530,5530,5530,0
|
|
20250213,180800,8988540,5530,5530,5530,5530,0
|
|
20250213,180700,8988540,5530,5530,5530,5530,83
|
|
20250213,180600,8988540,5530,5530,5530,5530,0
|
|
20250213,180500,8988540,5530,5530,5530,5530,0
|
|
20250213,180400,8988540,5530,5530,5530,5530,0
|
|
20250213,180300,8988540,5530,5530,5530,5530,0
|
|
20250213,180200,8988540,5530,5530,5530,5530,0
|
|
20250213,180100,8988540,5530,5530,5530,5530,0
|
|
20250213,180000,8988540,5530,5530,5530,5530,0
|
|
20250213,175900,8988540,5530,5530,5530,5530,0
|
|
20250213,175800,8988540,5530,5530,5530,5530,0
|
|
20250213,175700,8988540,5530,5530,5530,5530,0
|
|
20250213,175600,8988540,5530,5530,5530,5530,0
|
|
20250213,175500,8988540,5530,5530,5530,5530,0
|
|
20250213,175400,8988540,5530,5530,5530,5530,0
|
|
20250213,175300,8988540,5530,5530,5530,5530,0
|
|
20250213,175200,8988540,5530,5530,5530,5530,0
|
|
20250213,175100,8988540,5530,5530,5530,5530,0
|
|
20250213,175000,8988540,5530,5530,5530,5530,0
|
|
20250213,174900,8988540,5530,5530,5530,5530,0
|
|
20250213,174800,8988540,5530,5530,5530,5530,0
|
|
20250213,174700,8988540,5530,5530,5530,5530,0
|
|
20250213,174600,8988540,5530,5530,5530,5530,0
|
|
20250213,174500,8988540,5530,5530,5530,5530,0
|
|
20250213,174400,8988540,5530,5530,5530,5530,0
|
|
20250213,174300,8988540,5530,5530,5530,5530,0
|
|
20250213,174200,8988540,5530,5530,5530,5530,0
|
|
20250213,174100,8988540,5530,5530,5530,5530,0
|
|
20250213,174000,8988540,5530,5530,5530,5530,0
|
|
20250213,173900,8988540,5530,5530,5530,5530,0
|
|
20250213,173800,8988540,5530,5530,5530,5530,0
|
|
20250213,173700,8988540,5530,5530,5530,5530,83
|
|
20250213,173600,8988540,5530,5530,5530,5530,0
|
|
20250213,173500,8988540,5530,5530,5530,5530,0
|
|
20250213,173400,8988540,5530,5530,5530,5530,0
|
|
20250213,173300,8988540,5530,5530,5530,5530,0
|
|
20250213,173200,8988540,5530,5530,5530,5530,0
|
|
20250213,173100,8988540,5530,5530,5530,5530,0
|
|
20250213,173000,8988540,5530,5530,5530,5530,0
|
|
20250213,172900,8988540,5530,5530,5530,5530,0
|
|
20250213,172800,8988540,5530,5530,5530,5530,0
|
|
20250213,172700,8988540,5530,5530,5530,5530,0
|
|
20250213,172600,8988540,5530,5530,5530,5530,0
|
|
20250213,172500,8988540,5530,5530,5530,5530,0
|
|
20250213,172400,8988540,5530,5530,5530,5530,0
|
|
20250213,172300,8988540,5530,5530,5530,5530,0
|
|
20250213,172200,8988540,5530,5530,5530,5530,0
|
|
20250213,172100,8988540,5530,5530,5530,5530,0
|
|
20250213,172000,8988540,5530,5530,5530,5530,0
|
|
20250213,171900,8988540,5530,5530,5530,5530,0
|
|
20250213,171800,8988540,5530,5530,5530,5530,0
|
|
20250213,171700,8988540,5530,5530,5530,5530,0
|
|
20250213,171600,8988540,5530,5530,5530,5530,0
|
|
20250213,171500,8988540,5530,5530,5530,5530,0
|
|
20250213,171400,8988540,5530,5530,5530,5530,0
|
|
20250213,171300,8988540,5530,5530,5530,5530,0
|
|
20250213,171200,8988540,5530,5530,5530,5530,0
|
|
20250213,171100,8988540,5530,5530,5530,5530,0
|
|
20250213,171000,8988540,5530,5530,5530,5530,0
|
|
20250213,170900,8988540,5530,5530,5530,5530,0
|
|
20250213,170800,8988540,5530,5530,5530,5530,0
|
|
20250213,170700,8988540,5530,5530,5530,5530,83
|
|
20250213,170600,8988540,5530,5530,5530,5530,0
|
|
20250213,170500,8988540,5530,5530,5530,5530,0
|
|
20250213,170400,8988540,5530,5530,5530,5530,0
|
|
20250213,170300,8988540,5530,5530,5530,5530,0
|
|
20250213,170200,8988540,5530,5530,5530,5530,0
|
|
20250213,170100,8988540,5530,5530,5530,5530,0
|
|
20250213,170000,8988540,5530,5530,5530,5530,0
|
|
20250213,165900,8988540,5530,5530,5530,5530,0
|
|
20250213,165800,8988540,5530,5530,5530,5530,0
|
|
20250213,165700,8988540,5530,5530,5530,5530,0
|
|
20250213,165600,8988540,5530,5530,5530,5530,0
|
|
20250213,165500,8988540,5530,5530,5530,5530,0
|
|
20250213,165400,8988540,5530,5530,5530,5530,0
|
|
20250213,165300,8988540,5530,5530,5530,5530,0
|
|
20250213,165200,8988540,5530,5530,5530,5530,0
|
|
20250213,165100,8988540,5530,5530,5530,5530,0
|
|
20250213,165000,8988540,5530,5530,5530,5530,0
|
|
20250213,164900,8988540,5530,5530,5530,5530,0
|
|
20250213,164800,8988540,5530,5530,5530,5530,0
|
|
20250213,164700,8988540,5530,5530,5530,5530,0
|
|
20250213,164600,8988540,5530,5530,5530,5530,0
|
|
20250213,164500,8988540,5530,5530,5530,5530,0
|
|
20250213,164400,8988540,5530,5530,5530,5530,0
|
|
20250213,164300,8988540,5530,5530,5530,5530,0
|
|
20250213,164200,8988540,5530,5530,5530,5530,0
|
|
20250213,164100,8988540,5530,5530,5530,5530,0
|
|
20250213,164000,8988540,5530,5530,5530,5530,0
|
|
20250213,163900,8988540,5530,5530,5530,5530,0
|
|
20250213,163800,8988540,5530,5530,5530,5530,0
|
|
20250213,163700,8988540,5530,5530,5530,5530,83
|
|
20250213,163600,8988540,5530,5530,5530,5530,0
|
|
20250213,163500,8988540,5530,5530,5530,5530,0
|
|
20250213,163400,8988540,5530,5530,5530,5530,0
|
|
20250213,163300,8988540,5530,5530,5530,5530,0
|
|
20250213,163200,8988540,5530,5530,5530,5530,0
|
|
20250213,163100,8988540,5530,5530,5530,5530,0
|
|
20250213,163000,8988540,5530,5530,5530,5530,0
|
|
20250213,162900,8988540,5530,5530,5530,5530,0
|
|
20250213,162800,8988540,5530,5530,5530,5530,0
|
|
20250213,162700,8988540,5530,5530,5530,5530,0
|
|
20250213,162600,8988540,5530,5530,5530,5530,0
|
|
20250213,162500,8988540,5530,5530,5530,5530,0
|
|
20250213,162400,8988540,5530,5530,5530,5530,0
|
|
20250213,162300,8988540,5530,5530,5530,5530,0
|
|
20250213,162200,8988540,5530,5530,5530,5530,0
|
|
20250213,162100,8988540,5530,5530,5530,5530,0
|
|
20250213,162000,8988540,5530,5530,5530,5530,0
|
|
20250213,161900,8988540,5530,5530,5530,5530,0
|
|
20250213,161800,8988540,5530,5530,5530,5530,0
|
|
20250213,161700,8988540,5530,5530,5530,5530,0
|
|
20250213,161600,8988540,5530,5530,5530,5530,0
|
|
20250213,161500,8988540,5530,5530,5530,5530,0
|
|
20250213,161400,8988540,5530,5530,5530,5530,0
|
|
20250213,161300,8988540,5530,5530,5530,5530,0
|
|
20250213,161200,8988540,5530,5530,5530,5530,0
|
|
20250213,161100,8988540,5530,5530,5530,5530,0
|
|
20250213,161000,8988540,5530,5530,5530,5530,0
|
|
20250213,160900,8988540,5530,5530,5530,5530,0
|
|
20250213,160800,8988540,5530,5530,5530,5530,0
|
|
20250213,160700,8988540,5530,5530,5530,5530,83
|
|
20250213,160600,8988540,5530,5530,5530,5530,0
|
|
20250213,160500,8988540,5530,5530,5530,5530,0
|
|
20250213,160400,8988540,5530,5530,5530,5530,0
|
|
20250213,160300,8988540,5530,5530,5530,5530,0
|
|
20250213,160200,8988540,5530,5530,5530,5530,0
|
|
20250213,160100,8988540,5530,5530,5530,5530,0
|
|
20250213,160000,8988540,5530,5530,5530,5530,0
|
|
20250213,155900,8988540,5530,5530,5530,5530,0
|
|
20250213,155800,8988540,5530,5530,5530,5530,0
|
|
20250213,155700,8988540,5530,5530,5530,5530,0
|
|
20250213,155600,8988540,5530,5530,5530,5530,0
|
|
20250213,155500,8988540,5530,5530,5530,5530,0
|
|
20250213,155400,8988540,5530,5530,5530,5530,0
|
|
20250213,155300,8988540,5530,5530,5530,5530,0
|
|
20250213,155200,8988540,5530,5530,5530,5530,0
|
|
20250213,155100,8988540,5530,5530,5530,5530,0
|
|
20250213,155000,8988540,5530,5530,5530,5530,0
|
|
20250213,154900,8988540,5530,5530,5530,5530,0
|
|
20250213,154800,8988540,5530,5530,5530,5530,0
|
|
20250213,154700,8988540,5530,5530,5530,5530,0
|
|
20250213,154600,8988540,5530,5530,5530,5530,0
|
|
20250213,154500,8988540,5530,5530,5530,5530,0
|
|
20250213,154400,8988540,5530,5530,5530,5530,0
|
|
20250213,154300,8988540,5530,5530,5530,5530,0
|
|
20250213,154200,8988540,5530,5530,5530,5530,0
|
|
20250213,154100,8988540,5530,5530,5530,5530,0
|
|
20250213,154000,8988540,5530,5530,5530,5530,0
|
|
20250213,153900,8988540,5530,5530,5530,5530,0
|
|
20250213,153800,8988540,5530,5530,5530,5530,0
|
|
20250213,153700,8988540,5530,5530,5530,5530,83
|
|
20250213,153600,8988540,5530,5530,5530,5530,0
|
|
20250213,153500,8988540,5530,5530,5530,5530,0
|
|
20250213,153400,8988540,5530,5530,5530,5530,0
|
|
20250213,153300,8988540,5530,5530,5530,5530,0
|
|
20250213,153200,8988540,5530,5530,5530,5530,0
|
|
20250213,153100,8988540,5530,5530,5530,5530,0
|
|
20250213,153000,8988540,5530,5530,5530,5530,83
|
|
20250213,152900,8529550,5530,5530,5530,5530,0
|
|
20250213,152800,8529550,5530,5530,5530,5530,0
|
|
20250213,152700,8529550,5530,5530,5530,5530,0
|
|
20250213,152600,8529550,5530,5530,5530,5530,0
|
|
20250213,152500,8529550,5530,5530,5530,5530,0
|
|
20250213,152400,8529550,5530,5530,5530,5530,0
|
|
20250213,152300,8529550,5530,5530,5530,5530,0
|
|
20250213,152200,8529550,5530,5530,5530,5530,0
|
|
20250213,152100,8529550,5530,5530,5530,5530,0
|
|
20250213,152000,8529550,5530,5530,5530,5530,0
|
|
20250213,151900,8529550,5530,5530,5530,5530,0
|
|
20250213,151800,8529550,5530,5530,5530,5530,0
|
|
20250213,151700,8529550,5530,5530,5530,5530,0
|
|
20250213,151600,8529550,5530,5530,5530,5530,0
|
|
20250213,151500,8529550,5530,5530,5530,5530,0
|
|
20250213,151400,8529550,5530,5530,5540,5530,11
|
|
20250213,151300,8468710,5530,5530,5530,5530,0
|
|
20250213,151200,8468710,5530,5530,5530,5530,0
|
|
20250213,151100,8468710,5530,5530,5530,5530,0
|
|
20250213,151000,8468710,5530,5540,5540,5530,2
|
|
20250213,150900,8457640,5540,5540,5540,5540,1
|
|
20250213,150800,8452100,5530,5520,5530,5520,20
|
|
20250213,150700,8341690,5530,5530,5530,5530,0
|
|
20250213,150600,8341690,5530,5530,5530,5530,0
|
|
20250213,150500,8341690,5530,5530,5530,5530,0
|
|
20250213,150400,8341690,5530,5530,5530,5530,0
|
|
20250213,150300,8341690,5530,5530,5530,5530,0
|
|
20250213,150200,8341690,5530,5530,5530,5530,0
|
|
20250213,150100,8341690,5530,5530,5530,5530,0
|
|
20250213,150000,8341690,5530,5530,5530,5530,0
|
|
20250213,145900,8341690,5530,5530,5530,5530,0
|
|
20250213,145800,8341690,5530,5530,5530,5530,0
|
|
20250213,145700,8341690,5530,5530,5530,5530,0
|
|
20250213,145600,8341690,5530,5530,5530,5530,0
|
|
20250213,145500,8341690,5530,5530,5530,5530,0
|
|
20250213,145400,8341690,5530,5530,5530,5530,0
|
|
20250213,145300,8341690,5530,5530,5530,5530,0
|
|
20250213,145200,8341690,5530,5530,5530,5530,1
|
|
20250213,145100,8336160,5520,5520,5520,5520,0
|
|
20250213,145000,8336160,5520,5520,5520,5520,0
|
|
20250213,144900,8336160,5520,5520,5520,5520,0
|
|
20250213,144800,8336160,5520,5520,5520,5520,2
|
|
20250213,144700,8325120,5530,5530,5530,5530,0
|
|
20250213,144600,8325120,5530,5530,5530,5530,17
|
|
20250213,144500,8231110,5530,5530,5530,5530,0
|
|
20250213,144400,8231110,5530,5530,5530,5530,2
|
|
20250213,144300,8220050,5530,5530,5530,5530,0
|
|
20250213,144200,8220050,5530,5530,5530,5530,0
|
|
20250213,144100,8220050,5530,5530,5530,5530,0
|
|
20250213,144000,8220050,5530,5530,5530,5530,0
|
|
20250213,143900,8220050,5530,5530,5530,5530,0
|
|
20250213,143800,8220050,5530,5530,5530,5530,0
|
|
20250213,143700,8220050,5530,5530,5530,5530,0
|
|
20250213,143600,8220050,5530,5530,5530,5530,0
|
|
20250213,143500,8220050,5530,5530,5530,5530,0
|
|
20250213,143400,8220050,5530,5530,5530,5530,0
|
|
20250213,143300,8220050,5530,5530,5530,5530,1
|
|
20250213,143200,8214520,5540,5540,5540,5540,0
|
|
20250213,143100,8214520,5540,5540,5540,5540,0
|
|
20250213,143000,8214520,5540,5530,5540,5530,10
|
|
20250213,142900,8159130,5530,5530,5530,5530,9
|
|
20250213,142800,8109360,5540,5540,5540,5540,0
|
|
20250213,142700,8109360,5540,5540,5540,5540,0
|
|
20250213,142600,8109360,5540,5540,5540,5540,0
|
|
20250213,142500,8109360,5540,5540,5540,5540,0
|
|
20250213,142400,8109360,5540,5540,5540,5540,0
|
|
20250213,142300,8109360,5540,5540,5540,5540,0
|
|
20250213,142200,8109360,5540,5540,5540,5540,0
|
|
20250213,142100,8109360,5540,5540,5540,5540,0
|
|
20250213,142000,8109360,5540,5540,5540,5540,0
|
|
20250213,141900,8109360,5540,5540,5540,5540,0
|
|
20250213,141800,8109360,5540,5540,5540,5540,0
|
|
20250213,141700,8109360,5540,5540,5540,5540,0
|
|
20250213,141600,8109360,5540,5540,5540,5540,0
|
|
20250213,141500,8109360,5540,5530,5540,5530,19
|
|
20250213,141400,8004180,5530,5530,5530,5530,0
|
|
20250213,141300,8004180,5530,5530,5530,5530,0
|
|
20250213,141200,8004180,5530,5530,5530,5530,0
|
|
20250213,141100,8004180,5530,5530,5530,5530,0
|
|
20250213,141000,8004180,5530,5530,5530,5530,0
|
|
20250213,140900,8004180,5530,5530,5530,5530,0
|
|
20250213,140800,8004180,5530,5530,5530,5530,0
|
|
20250213,140700,8004180,5530,5530,5530,5530,0
|
|
20250213,140600,8004180,5530,5530,5530,5530,0
|
|
20250213,140500,8004180,5530,5530,5530,5530,0
|
|
20250213,140400,8004180,5530,5530,5530,5530,0
|
|
20250213,140300,8004180,5530,5530,5530,5530,0
|
|
20250213,140200,8004180,5530,5530,5530,5530,0
|
|
20250213,140100,8004180,5530,5530,5530,5530,0
|
|
20250213,140000,8004180,5530,5530,5530,5530,0
|
|
20250213,135900,8004180,5530,5530,5530,5530,0
|
|
20250213,135800,8004180,5530,5530,5530,5530,0
|
|
20250213,135700,8004180,5530,5530,5530,5530,0
|
|
20250213,135600,8004180,5530,5530,5530,5530,0
|
|
20250213,135500,8004180,5530,5530,5530,5530,0
|
|
20250213,135400,8004180,5530,5530,5530,5530,0
|
|
20250213,135300,8004180,5530,5530,5530,5530,0
|
|
20250213,135200,8004180,5530,5530,5530,5530,0
|
|
20250213,135100,8004180,5530,5530,5530,5530,0
|
|
20250213,135000,8004180,5530,5530,5530,5530,0
|
|
20250213,134900,8004180,5530,5530,5530,5530,0
|
|
20250213,134800,8004180,5530,5530,5530,5530,0
|
|
20250213,134700,8004180,5530,5530,5530,5530,0
|
|
20250213,134600,8004180,5530,5530,5530,5530,0
|
|
20250213,134500,8004180,5530,5530,5530,5530,0
|
|
20250213,134400,8004180,5530,5530,5530,5530,0
|
|
20250213,134300,8004180,5530,5530,5530,5530,1
|
|
20250213,134200,7998650,5520,5520,5520,5520,0
|
|
20250213,134100,7998650,5520,5520,5520,5520,0
|
|
20250213,134000,7998650,5520,5520,5520,5520,0
|
|
20250213,133900,7998650,5520,5520,5520,5520,0
|
|
20250213,133800,7998650,5520,5520,5520,5520,0
|
|
20250213,133700,7998650,5520,5520,5520,5520,0
|
|
20250213,133600,7998650,5520,5520,5520,5520,0
|
|
20250213,133500,7998650,5520,5520,5520,5520,0
|
|
20250213,133400,7998650,5520,5520,5520,5520,1
|
|
20250213,133300,7993130,5530,5530,5530,5530,0
|
|
20250213,133200,7993130,5530,5530,5530,5530,1
|
|
20250213,133100,7987600,5510,5510,5510,5510,0
|
|
20250213,133000,7987600,5510,5510,5510,5510,0
|
|
20250213,132900,7987600,5510,5510,5510,5510,0
|
|
20250213,132800,7987600,5510,5510,5510,5510,0
|
|
20250213,132700,7987600,5510,5510,5510,5510,0
|
|
20250213,132600,7987600,5510,5510,5510,5510,0
|
|
20250213,132500,7987600,5510,5510,5510,5510,0
|
|
20250213,132400,7987600,5510,5510,5510,5510,0
|
|
20250213,132300,7987600,5510,5510,5510,5510,0
|
|
20250213,132200,7987600,5510,5510,5510,5510,0
|
|
20250213,132100,7987600,5510,5510,5510,5510,0
|
|
20250213,132000,7987600,5510,5510,5510,5510,0
|
|
20250213,131900,7987600,5510,5510,5510,5510,0
|
|
20250213,131800,7987600,5510,5510,5510,5510,0
|
|
20250213,131700,7987600,5510,5510,5510,5510,0
|
|
20250213,131600,7987600,5510,5520,5520,5510,10
|
|
20250213,131500,7932480,5550,5550,5550,5550,0
|
|
20250213,131400,7932480,5550,5550,5550,5550,0
|
|
20250213,131300,7932480,5550,5550,5550,5550,0
|
|
20250213,131200,7932480,5550,5550,5550,5550,0
|
|
20250213,131100,7932480,5550,5550,5550,5550,0
|
|
20250213,131000,7932480,5550,5550,5550,5550,0
|
|
20250213,130900,7932480,5550,5550,5550,5550,0
|
|
20250213,130800,7932480,5550,5550,5550,5550,0
|
|
20250213,130700,7932480,5550,5550,5550,5550,0
|
|
20250213,130600,7932480,5550,5550,5550,5550,0
|
|
20250213,130500,7932480,5550,5550,5550,5550,0
|
|
20250213,130400,7932480,5550,5550,5550,5550,0
|
|
20250213,130300,7932480,5550,5550,5550,5550,0
|
|
20250213,130200,7932480,5550,5550,5550,5550,0
|
|
20250213,130100,7932480,5550,5550,5550,5550,0
|
|
20250213,130000,7932480,5550,5550,5550,5550,0
|
|
20250213,125900,7932480,5550,5550,5550,5550,1
|
|
20250213,125800,7926930,5520,5520,5520,5520,0
|
|
20250213,125700,7926930,5520,5520,5520,5520,0
|
|
20250213,125600,7926930,5520,5520,5520,5520,0
|
|
20250213,125500,7926930,5520,5520,5520,5520,0
|
|
20250213,125400,7926930,5520,5520,5520,5520,0
|
|
20250213,125300,7926930,5520,5520,5520,5520,0
|
|
20250213,125200,7926930,5520,5520,5520,5520,0
|
|
20250213,125100,7926930,5520,5520,5520,5520,0
|
|
20250213,125000,7926930,5520,5520,5520,5520,0
|
|
20250213,124900,7926930,5520,5520,5520,5520,0
|
|
20250213,124800,7926930,5520,5520,5520,5520,0
|
|
20250213,124700,7926930,5520,5520,5520,5520,0
|
|
20250213,124600,7926930,5520,5520,5520,5520,294
|
|
20250213,124500,6304050,5520,5520,5520,5520,0
|
|
20250213,124400,6304050,5520,5520,5520,5520,0
|
|
20250213,124300,6304050,5520,5520,5520,5520,0
|
|
20250213,124200,6304050,5520,5520,5520,5520,0
|
|
20250213,124100,6304050,5520,5520,5520,5520,0
|
|
20250213,124000,6304050,5520,5520,5520,5520,0
|
|
20250213,123900,6304050,5520,5520,5520,5520,0
|
|
20250213,123800,6304050,5520,5520,5520,5520,0
|
|
20250213,123700,6304050,5520,5520,5520,5520,0
|
|
20250213,123600,6304050,5520,5520,5520,5520,0
|
|
20250213,123500,6304050,5520,5520,5520,5520,1
|
|
20250213,123400,6298530,5510,5510,5510,5510,0
|
|
20250213,123300,6298530,5510,5510,5510,5510,0
|
|
20250213,123200,6298530,5510,5510,5510,5510,1
|
|
20250213,123100,6293020,5520,5520,5520,5520,0
|
|
20250213,123000,6293020,5520,5520,5520,5520,0
|
|
20250213,122900,6293020,5520,5520,5520,5520,0
|
|
20250213,122800,6293020,5520,5520,5520,5520,0
|
|
20250213,122700,6293020,5520,5520,5520,5520,0
|
|
20250213,122600,6293020,5520,5520,5520,5520,0
|
|
20250213,122500,6293020,5520,5520,5520,5520,5
|
|
20250213,122400,6265420,5550,5550,5550,5550,0
|
|
20250213,122300,6265420,5550,5550,5550,5550,0
|
|
20250213,122200,6265420,5550,5550,5550,5550,0
|
|
20250213,122100,6265420,5550,5550,5550,5550,0
|
|
20250213,122000,6265420,5550,5550,5550,5550,0
|
|
20250213,121900,6265420,5550,5550,5550,5550,0
|
|
20250213,121800,6265420,5550,5550,5550,5550,0
|
|
20250213,121700,6265420,5550,5550,5550,5550,0
|
|
20250213,121600,6265420,5550,5550,5550,5550,0
|
|
20250213,121500,6265420,5550,5550,5550,5550,0
|
|
20250213,121400,6265420,5550,5550,5550,5550,0
|
|
20250213,121300,6265420,5550,5550,5550,5550,0
|
|
20250213,121200,6265420,5550,5550,5550,5550,1
|
|
20250213,121100,6259870,5510,5510,5510,5510,500
|
|
20250213,121000,3504870,5510,5510,5510,5510,0
|
|
20250213,120900,3504870,5510,5510,5510,5510,0
|
|
20250213,120800,3504870,5510,5510,5510,5510,84
|
|
20250213,120700,3042030,5510,5510,5510,5510,0
|
|
20250213,120600,3042030,5510,5510,5510,5510,0
|
|
20250213,120500,3042030,5510,5510,5510,5510,0
|
|
20250213,120400,3042030,5510,5510,5510,5510,0
|
|
20250213,120300,3042030,5510,5510,5510,5510,0
|
|
20250213,120200,3042030,5510,5510,5510,5510,0
|
|
20250213,120100,3042030,5510,5510,5510,5510,0
|
|
20250213,120000,3042030,5510,5510,5510,5510,0
|
|
20250213,115900,3042030,5510,5510,5510,5510,1
|
|
20250213,115800,3036520,5510,5510,5510,5510,0
|
|
20250213,115700,3036520,5510,5510,5510,5510,0
|
|
20250213,115600,3036520,5510,5510,5510,5510,0
|
|
20250213,115500,3036520,5510,5510,5510,5510,0
|
|
20250213,115400,3036520,5510,5510,5510,5510,0
|
|
20250213,115300,3036520,5510,5510,5510,5510,0
|
|
20250213,115200,3036520,5510,5510,5510,5510,0
|
|
20250213,115100,3036520,5510,5510,5510,5510,0
|
|
20250213,115000,3036520,5510,5510,5510,5510,0
|
|
20250213,114900,3036520,5510,5510,5510,5510,0
|
|
20250213,114800,3036520,5510,5510,5510,5510,0
|
|
20250213,114700,3036520,5510,5510,5510,5510,0
|
|
20250213,114600,3036520,5510,5510,5510,5510,0
|
|
20250213,114500,3036520,5510,5510,5510,5510,0
|
|
20250213,114400,3036520,5510,5510,5510,5510,0
|
|
20250213,114300,3036520,5510,5510,5510,5510,0
|
|
20250213,114200,3036520,5510,5510,5510,5510,0
|
|
20250213,114100,3036520,5510,5510,5510,5510,0
|
|
20250213,114000,3036520,5510,5510,5510,5510,0
|
|
20250213,113900,3036520,5510,5510,5510,5510,1
|
|
20250213,113800,3031010,5480,5480,5480,5480,0
|
|
20250213,113700,3031010,5480,5480,5480,5480,0
|
|
20250213,113600,3031010,5480,5500,5500,5480,251
|
|
20250213,113500,1654640,5510,5510,5510,5510,0
|
|
20250213,113400,1654640,5510,5510,5510,5510,0
|
|
20250213,113300,1654640,5510,5510,5510,5510,0
|
|
20250213,113200,1654640,5510,5510,5510,5510,0
|
|
20250213,113100,1654640,5510,5510,5510,5510,0
|
|
20250213,113000,1654640,5510,5510,5510,5510,0
|
|
20250213,112900,1654640,5510,5510,5510,5510,0
|
|
20250213,112800,1654640,5510,5510,5510,5510,0
|
|
20250213,112700,1654640,5510,5510,5510,5510,0
|
|
20250213,112600,1654640,5510,5510,5510,5510,0
|
|
20250213,112500,1654640,5510,5510,5510,5510,0
|
|
20250213,112400,1654640,5510,5510,5510,5510,0
|
|
20250213,112300,1654640,5510,5510,5510,5510,0
|
|
20250213,112200,1654640,5510,5510,5510,5510,6
|
|
20250213,112100,1621580,5510,5510,5510,5510,0
|
|
20250213,112000,1621580,5510,5510,5510,5510,0
|
|
20250213,111900,1621580,5510,5510,5510,5510,0
|
|
20250213,111800,1621580,5510,5510,5510,5510,0
|
|
20250213,111700,1621580,5510,5510,5510,5510,0
|
|
20250213,111600,1621580,5510,5510,5510,5510,0
|
|
20250213,111500,1621580,5510,5510,5510,5510,0
|
|
20250213,111400,1621580,5510,5510,5510,5510,0
|
|
20250213,111300,1621580,5510,5510,5510,5510,0
|
|
20250213,111200,1621580,5510,5510,5510,5510,0
|
|
20250213,111100,1621580,5510,5510,5510,5510,8
|
|
20250213,111000,1577500,5520,5520,5520,5520,0
|
|
20250213,110900,1577500,5520,5520,5520,5520,0
|
|
20250213,110800,1577500,5520,5520,5520,5520,0
|
|
20250213,110700,1577500,5520,5520,5520,5520,0
|
|
20250213,110600,1577500,5520,5520,5520,5520,0
|
|
20250213,110500,1577500,5520,5520,5520,5520,0
|
|
20250213,110400,1577500,5520,5520,5520,5520,0
|
|
20250213,110300,1577500,5520,5520,5520,5520,0
|
|
20250213,110200,1577500,5520,5520,5520,5520,0
|
|
20250213,110100,1577500,5520,5520,5520,5520,0
|
|
20250213,110000,1577500,5520,5520,5520,5520,0
|
|
20250213,105900,1577500,5520,5520,5520,5520,0
|
|
20250213,105800,1577500,5520,5520,5520,5520,0
|
|
20250213,105700,1577500,5520,5520,5520,5520,0
|
|
20250213,105600,1577500,5520,5520,5520,5520,0
|
|
20250213,105500,1577500,5520,5520,5520,5520,0
|
|
20250213,105400,1577500,5520,5520,5520,5520,0
|
|
20250213,105300,1577500,5520,5520,5520,5520,0
|
|
20250213,105200,1577500,5520,5520,5520,5520,0
|
|
20250213,105100,1577500,5520,5520,5520,5520,0
|
|
20250213,105000,1577500,5520,5520,5520,5520,0
|
|
20250213,104900,1577500,5520,5520,5520,5520,0
|
|
20250213,104800,1577500,5520,5520,5520,5520,0
|
|
20250213,104700,1577500,5520,5520,5520,5520,0
|
|
20250213,104600,1577500,5520,5520,5520,5520,0
|
|
20250213,104500,1577500,5520,5520,5520,5520,0
|
|
20250213,104400,1577500,5520,5520,5520,5520,0
|
|
20250213,104300,1577500,5520,5520,5520,5520,0
|
|
20250213,104200,1577500,5520,5520,5520,5520,3
|
|
20250213,104100,1560940,5540,5540,5540,5540,0
|
|
20250213,104000,1560940,5540,5540,5540,5540,0
|
|
20250213,103900,1560940,5540,5540,5540,5540,0
|
|
20250213,103800,1560940,5540,5540,5540,5540,0
|
|
20250213,103700,1560940,5540,5540,5540,5540,0
|
|
20250213,103600,1560940,5540,5540,5540,5540,0
|
|
20250213,103500,1560940,5540,5540,5540,5540,0
|
|
20250213,103400,1560940,5540,5540,5540,5540,0
|
|
20250213,103300,1560940,5540,5540,5540,5540,0
|
|
20250213,103200,1560940,5540,5540,5540,5540,0
|
|
20250213,103100,1560940,5540,5540,5540,5540,0
|
|
20250213,103000,1560940,5540,5540,5540,5540,0
|
|
20250213,102900,1560940,5540,5540,5540,5540,0
|
|
20250213,102800,1560940,5540,5540,5540,5540,0
|
|
20250213,102700,1560940,5540,5540,5540,5540,0
|
|
20250213,102600,1560940,5540,5540,5540,5540,0
|
|
20250213,102500,1560940,5540,5540,5540,5540,0
|
|
20250213,102400,1560940,5540,5540,5540,5540,0
|
|
20250213,102300,1560940,5540,5540,5540,5540,0
|
|
20250213,102200,1560940,5540,5540,5540,5540,0
|
|
20250213,102100,1560940,5540,5540,5540,5540,0
|
|
20250213,102000,1560940,5540,5540,5540,5540,0
|
|
20250213,101900,1560940,5540,5540,5540,5540,0
|
|
20250213,101800,1560940,5540,5540,5540,5540,0
|
|
20250213,101700,1560940,5540,5540,5540,5540,0
|
|
20250213,101600,1560940,5540,5540,5540,5540,0
|
|
20250213,101500,1560940,5540,5540,5540,5540,0
|
|
20250213,101400,1560940,5540,5540,5540,5540,0
|
|
20250213,101300,1560940,5540,5540,5540,5540,0
|
|
20250213,101200,1560940,5540,5540,5540,5540,0
|
|
20250213,101100,1560940,5540,5540,5540,5540,0
|
|
20250213,101000,1560940,5540,5540,5540,5540,1
|
|
20250213,100900,1555400,5540,5540,5540,5540,0
|
|
20250213,100800,1555400,5540,5540,5540,5540,0
|
|
20250213,100700,1555400,5540,5540,5540,5540,0
|
|
20250213,100600,1555400,5540,5540,5540,5540,0
|
|
20250213,100500,1555400,5540,5540,5540,5540,0
|
|
20250213,100400,1555400,5540,5540,5540,5540,0
|
|
20250213,100300,1555400,5540,5540,5540,5540,1
|
|
20250213,100200,1549860,5540,5540,5540,5540,0
|
|
20250213,100100,1549860,5540,5540,5540,5540,0
|
|
20250213,100000,1549860,5540,5540,5540,5540,0
|
|
20250213,095900,1549860,5540,5540,5540,5540,0
|
|
20250213,095800,1549860,5540,5540,5540,5540,0
|
|
20250213,095700,1549860,5540,5540,5540,5540,0
|
|
20250213,095600,1549860,5540,5540,5540,5540,0
|
|
20250213,095500,1549860,5540,5540,5540,5540,0
|
|
20250213,095400,1549860,5540,5540,5540,5540,0
|
|
20250213,095300,1549860,5540,5540,5540,5540,0
|
|
20250213,095200,1549860,5540,5540,5540,5540,0
|
|
20250213,095100,1549860,5540,5540,5540,5540,0
|
|
20250213,095000,1549860,5540,5540,5540,5540,0
|
|
20250213,094900,1549860,5540,5540,5540,5540,0
|
|
20250213,094800,1549860,5540,5540,5540,5540,0
|
|
20250213,094700,1549860,5540,5540,5540,5540,0
|
|
20250213,094600,1549860,5540,5540,5540,5540,0
|
|
20250213,094500,1549860,5540,5540,5540,5540,0
|
|
20250213,094400,1549860,5540,5540,5540,5540,1
|
|
20250213,094300,1544320,5540,5540,5540,5540,1
|
|
20250213,094200,1538780,5540,5540,5540,5540,0
|
|
20250213,094100,1538780,5540,5540,5540,5540,0
|
|
20250213,094000,1538780,5540,5540,5540,5540,0
|
|
20250213,093900,1538780,5540,5540,5540,5540,0
|
|
20250213,093800,1538780,5540,5540,5540,5540,0
|
|
20250213,093700,1538780,5540,5540,5540,5540,0
|
|
20250213,093600,1538780,5540,5540,5540,5540,0
|
|
20250213,093500,1538780,5540,5540,5540,5540,0
|
|
20250213,093400,1538780,5540,5540,5540,5540,0
|
|
20250213,093300,1538780,5540,5540,5540,5540,1
|
|
20250213,093200,1533240,5540,5540,5540,5540,0
|
|
20250213,093100,1533240,5540,5540,5540,5540,0
|
|
20250213,093000,1533240,5540,5540,5540,5540,0
|
|
20250213,092900,1533240,5540,5540,5540,5540,0
|
|
20250213,092800,1533240,5540,5540,5540,5540,1
|
|
20250213,092700,1527700,5510,5510,5510,5510,0
|
|
20250213,092600,1527700,5510,5510,5510,5510,0
|
|
20250213,092500,1527700,5510,5510,5510,5510,0
|
|
20250213,092400,1527700,5510,5510,5510,5510,0
|
|
20250213,092300,1527700,5510,5510,5510,5510,0
|
|
20250213,092200,1527700,5510,5510,5510,5510,0
|
|
20250213,092100,1527700,5510,5510,5510,5510,135
|
|
20250213,092000,783850,5510,5510,5510,5510,0
|
|
20250213,091900,783850,5510,5510,5510,5510,0
|
|
20250213,091800,783850,5510,5510,5510,5510,0
|
|
20250213,091700,783850,5510,5510,5510,5510,0
|
|
20250213,091600,783850,5510,5510,5510,5510,40
|
|
20250213,091500,563450,5510,5510,5510,5510,0
|
|
20250213,091400,563450,5510,5510,5510,5510,0
|
|
20250213,091300,563450,5510,5510,5510,5510,0
|
|
20250213,091200,563450,5510,5510,5510,5510,0
|
|
20250213,091100,563450,5510,5510,5510,5510,0
|
|
20250213,091000,563450,5510,5510,5510,5510,0
|
|
20250213,090900,563450,5510,5510,5510,5510,0
|
|
20250213,090800,563450,5510,5510,5510,5510,0
|
|
20250213,090700,563450,5510,5510,5510,5510,0
|
|
20250213,090600,563450,5510,5510,5510,5510,0
|
|
20250213,090500,563450,5510,5510,5510,5510,0
|
|
20250213,090400,563450,5510,5510,5510,5510,0
|
|
20250213,090300,563450,5510,5510,5510,5510,0
|
|
20250213,090200,563450,5510,5510,5510,5510,0
|
|
20250213,090100,563450,5510,5510,5510,5510,0
|
|
20250213,090000,563450,5510,5470,5510,5470,103
|